Stv Group Plc (STVG.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.733944954128 | 272.5 | 273.5 | 270.5 | 1013 | 271.5 | DE |
| 4 | -1 | -0.36832412523 | 271.5 | 273.5 | 265 | 1112 | 268.95979493 | DE |
| 12 | 40 | 17.3535791757 | 230.5 | 296.5 | 230.5 | 1704 | 257.40919414 | DE |
| 26 | 80.5 | 42.3684210526 | 190 | 296.5 | 182 | 2761 | 231.18343821 | DE |
| 52 | 54 | 24.9422632794 | 216.5 | 296.5 | 171.5 | 2539 | 219.47356238 | DE |
| 156 | -95.38 | -26.0686563901 | 365.88 | 378 | 171.5 | 2256 | 264.62142224 | DE |
| 260 | -108 | -28.5336856011 | 378.5 | 453.97 | 171.5 | 2966 | 304.70864096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 270.5 | -1 | -0.37 | 271.5 | 272.5 | 270.5 | 0 |
| 1721658960 | 271.5 | 3.5 | 1.31 | 271.5 | 273.5 | 270.5 | 25 |
| 1721399700 | 268 | -1 | -0.37 | 272.5 | 273.5 | 268 | 0 |
| 1721313360 | 269 | -3.5 | -1.28 | 270.5 | 272.5 | 269 | 0 |
| 1721229420 | 272.5 | 1 | 0.37 | 271.5 | 273.5 | 270.5 | 0 |
| 1721140560 | 271.5 | -4 | -1.45 | 272.5 | 273.5 | 271.05 | 2000 |
| 1721057340 | 275.5 | 5 | 1.85 | 271.5 | 278.5 | 267 | 0 |
| 1720798020 | 270.5 | 3.5 | 1.31 | 265 | 273.5 | 265 | 0 |
| 1720711680 | 267 | 2 | 0.75 | 266 | 267.1 | 266 | 2500 |
| 1720623300 | 265 | 1 | 0.38 | 266 | 266 | 265 | 334 |
| 1720538880 | 264 | 0 | 0.00 | 266 | 266 | 264 | 0 |
| 1720452360 | 264 | -6.5 | -2.40 | 269 | 271.5 | 264 | 0 |
| 1720193280 | 270.5 | 2.5 | 0.93 | 272.5 | 273.5 | 269 | 0 |
| 1720103580 | 268 | -4.5 | -1.65 | 269 | 272.5 | 268 | 0 |
| 1720020540 | 272.5 | 4.5 | 1.68 | 270.5 | 275.5 | 270.5 | 0 |
| 1719934080 | 268 | 0 | 0.00 | 271.5 | 271.5 | 265 | 0 |
| 1719847500 | 268 | 0 | 0.00 | 270.5 | 270.5 | 268 | 0 |
| 1719585240 | 268 | -2.5 | -0.92 | 270.5 | 271.5 | 268 | 0 |
| 1719502140 | 270.5 | -2 | -0.73 | 271.5 | 272.5 | 266 | 700 |
| 1719415980 | 272.5 | 2 | 0.74 | 269 | 273.5 | 268 | 0 |
| 1719329280 | 270.5 | -1 | -0.37 | 272.5 | 276.5 | 270.5 | 0 |
| 1719242880 | 271.5 | -5 | -1.81 | 278.5 | 278.5 | 264 | 0 |
| 1718983740 | 276.5 | 1 | 0.36 | 282 | 282 | 276.5 | 0 |
| 1718894280 | 275.5 | -2 | -0.72 | 274.5 | 277.5 | 242 | 602 |
| 1718807460 | 277.5 | -1 | -0.36 | 282 | 282 | 270.5 | 2493 |
| 1718724540 | 278.5 | -3.5 | -1.24 | 280 | 282 | 278.5 | 0 |
| 1718634720 | 282 | 1 | 0.36 | 283 | 288 | 282 | 0 |
| 1718378940 | 281 | 1 | 0.36 | 283 | 283 | 281 | 0 |
| 1718292600 | 280 | -7 | -2.44 | 290.5 | 290.5 | 277.5 | 0 |
| 1718203020 | 287 | -3.5 | -1.20 | 290.5 | 290.5 | 287 | 0 |
| 1718119740 | 290.5 | 1.5 | 0.52 | 296.5 | 296.5 | 286.98 | 250 |
| 1718029980 | 289 | 0 | 0.00 | 289 | 289 | 289 | 0 |
| 1717770780 | 289 | 0 | 0.00 | 291.5 | 296.5 | 289 | 0 |
| 1717684800 | 289 | 1 | 0.35 | 292.5 | 294.5 | 288 | 0 |
| 1717600500 | 288 | 5 | 1.77 | 285 | 293.5 | 285 | 1910 |
| 1717514760 | 283 | 0 | 0.00 | 285 | 291.5 | 282 | 969 |
| 1717428540 | 283 | 7.5 | 2.72 | 278.5 | 289 | 275.5 | 5 |
| 1717166580 | 275.5 | 8.5 | 3.18 | 270.5 | 277.5 | 270.5 | 0 |
| 1717079640 | 267 | -6.5 | -2.38 | 269 | 271.5 | 267 | 0 |
| 1716993360 | 273.5 | 0 | 0.00 | 273.5 | 273.5 | 273.5 | 0 |
| 1716906960 | 273.5 | 3 | 1.11 | 271.5 | 274.5 | 271.5 | 1442 |
| 1716564600 | 270.5 | 0 | 0.00 | 270.5 | 270.5 | 269.72 | 600 |
| 1716478140 | 270.5 | 2.5 | 0.93 | 270.5 | 270.5 | 268 | 0 |
| 1716388620 | 268 | -1 | -0.37 | 273.5 | 282 | 266 | 800 |
| 1716302280 | 269 | 9 | 3.46 | 260 | 270.5 | 260 | 1000 |
| 1716215640 | 260 | 3.5 | 1.36 | 257.5 | 261.5 | 257.5 | 3314 |
| 1715956440 | 256.5 | 1 | 0.39 | 252.5 | 256.5 | 246 | 568 |
| 1715870040 | 255.5 | 1 | 0.39 | 257.5 | 262 | 254.5 | 0 |
| 1715786940 | 254.5 | 0 | 0.00 | 257.5 | 257.6 | 254.5 | 1929 |
| 1715700540 | 254.5 | -3 | -1.17 | 257.5 | 257.5 | 252.5 | 0 |
| 1715614140 | 257.5 | 2 | 0.78 | 255.5 | 257.5 | 252.5 | 0 |
| 1715355240 | 255.5 | 2 | 0.79 | 250.5 | 257.5 | 250.5 | 0 |
| 1715265300 | 253.5 | 1 | 0.40 | 252.5 | 253.5 | 249 | 0 |
| 1715182020 | 252.5 | 4.5 | 1.81 | 247 | 261 | 247 | 2468 |
| 1715095740 | 248 | 6 | 2.48 | 242 | 248 | 242 | 2010 |
| 1714750020 | 242 | 2 | 0.83 | 242 | 242 | 242 | 0 |
| 1714663440 | 240 | -1 | -0.41 | 242 | 242 | 237.5 | 5760 |
| 1714574280 | 241 | 2.5 | 1.05 | 237.5 | 242 | 237.5 | 1161 |
| 1714487880 | 238.5 | 4 | 1.71 | 230.5 | 238.5 | 230.5 | 6348 |
| 1714402080 | 234.5 | 14.5 | 6.59 | 220 | 234.5 | 220 | 3207 |
| 1714145400 | 220 | 2.5 | 1.15 | 216.5 | 220 | 216.5 | 0 |
| 1714058940 | 217.5 | -16 | -6.85 | 230.5 | 231.5 | 216.5 | 6797 |
| 1713972360 | 233.5 | 3 | 1.30 | 233.5 | 234.57 | 230.5 | 607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
